！決算発表予定日 2024/11/14
4301東証P貸借
業種 サービス業
アミューズ 株価時系列データ
PTS
1,365
円
取引時間外
(22:53)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,666 (24/06/27) | 1,355 (24/10/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,666 (24/06/27) | 1,368 (24/10/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/22 | 1,388 | 1,397 | 1,355 | 1,359 | -17 | -1.2 | 133,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/1 | 1,967 | 1,971 | 1,907 | 1,916 | -34 | -1.7 | 213,100 |
| 6/24 | 1,983 | 2,009 | 1,932 | 1,950 | -39 | -2.0 | 161,400 |
| 6/17 | 2,050 | 2,054 | 1,953 | 1,989 | -90 | -4.3 | 149,000 |
| 6/10 | 2,125 | 2,125 | 2,049 | 2,079 | -74 | -3.4 | 194,200 |
| 6/3 | 2,098 | 2,200 | 2,083 | 2,153 | +66 | +3.2 | 247,900 |
| 5/27 | 2,060 | 2,097 | 2,026 | 2,087 | +31 | +1.5 | 91,800 |
| 5/20 | 1,963 | 2,063 | 1,953 | 2,056 | +97 | +5.0 | 158,900 |
| 5/13 | 2,000 | 2,000 | 1,908 | 1,959 | -26 | -1.3 | 80,300 |
| 5/6 | 1,952 | 2,015 | 1,951 | 1,985 | +28 | +1.4 | 48,400 |
| 4/28 | 1,920 | 1,997 | 1,901 | 1,957 | +26 | +1.4 | 131,800 |
| 4/22 | 1,955 | 1,964 | 1,923 | 1,931 | -43 | -2.2 | 81,900 |
| 4/15 | 1,982 | 1,998 | 1,951 | 1,974 | -6 | -0.3 | 80,300 |
| 4/8 | 1,964 | 2,020 | 1,952 | 1,980 | +16 | +0.8 | 125,800 |
| 4/1 | 2,017 | 2,024 | 1,945 | 1,964 | -56 | -2.8 | 127,600 |
| 3/25 | 2,029 | 2,048 | 1,993 | 2,020 | -9 | -0.4 | 99,100 |
| 3/18 | 1,944 | 2,034 | 1,907 | 2,029 | +96 | +5.0 | 176,300 |
| 3/11 | 2,000 | 2,010 | 1,901 | 1,933 | -86 | -4.3 | 163,400 |
| 3/4 | 2,083 | 2,135 | 2,016 | 2,019 | -51 | -2.5 | 82,900 |
| 2/25 | 2,078 | 2,105 | 2,055 | 2,070 | -31 | -1.5 | 76,600 |
| 2/18 | 2,184 | 2,199 | 2,076 | 2,101 | -79 | -3.6 | 96,500 |
| 2/10 | 2,116 | 2,180 | 2,083 | 2,180 | +74 | +3.5 | 70,300 |
| 2/4 | 2,010 | 2,143 | 2,003 | 2,106 | +107 | +5.4 | 109,200 |
| 1/28 | 2,027 | 2,065 | 1,964 | 1,999 | -46 | -2.3 | 99,000 |
| 1/21 | 2,025 | 2,052 | 1,977 | 2,045 | +31 | +1.5 | 110,600 |
| 1/14 | 2,048 | 2,107 | 2,012 | 2,014 | -32 | -1.6 | 83,400 |
| 1/7 | 2,100 | 2,127 | 2,028 | 2,046 | -49 | -2.3 | 126,900 |
| 12/30 | 2,036 | 2,117 | 2,012 | 2,095 | +60 | +3.0 | 88,500 |
| 12/24 | 2,037 | 2,070 | 2,001 | 2,035 | -3 | -0.2 | 126,500 |
| 12/17 | 2,095 | 2,095 | 2,018 | 2,038 | -24 | -1.2 | 148,600 |
| 12/10 | 1,975 | 2,110 | 1,969 | 2,062 | +105 | +5.4 | 226,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
